<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 24/04/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 116.02 119.95 124.50 112.65 121.48 4.71 59496 71.22 496 30.75 124.50 58.00
533146 D-Link B 2.00 323.25 325.10 329.65 323.70 324.70 0.45 11898 38.83 547 13.14 364.95 224.30
500096 Dabur (I) A1 1.00 507.20 510.00 510.20 507.55 509.30 0.41 56251 286.46 2156 50.33 596.90 489.00
526821 Dai-Ichi Kar X 10.00 627.75 649.00 649.00 612.00 624.75 -0.48 8875 56.01 240 34.79 666.00 326.65
530825 Daikaffil Ch XT 10.00 103.38 106.76 106.76 98.55 102.58 -0.77 4576 4.65 49 25.77 116.85 21.26
501148 Dalal St Inv XT 10.00 468.15 477.00 477.00 460.00 460.00 -1.74 159 0.74 14 42.05 614.75 227.10
500097 Dalmia B.Sug B 2.00 384.30 389.05 394.10 383.55 386.35 0.53 3996 15.50 396 10.24 490.05 339.00
542216 Dalmia Bhart A1 2.00 1949.15 1948.20 1987.60 1929.70 1959.20 0.52 14989 294.93 1367 33.40 2428.85 1805.00
521220 Damodar Inds B 5.00 53.35 53.35 54.80 51.61 52.37 -1.84 21527 11.41 309 37.68 68.05 38.00
532329 Danlaw Tech. X 10.00 1763.45 1771.00 1787.80 1701.00 1736.90 -1.51 4572 79.75 479 126.87 2310.00 461.40
540361 Danube Indus X 2.00 5.99 6.15 6.15 5.94 5.96 -0.50 50002 3.01 158 23.84 11.93 4.61
543651 Daps Advtg. M 10.00 34.00 34.00 34.40 34.00 34.40 1.18 36000 12.37 3 16.30 42.93 25.20
539884 Darshan Orna XT 2.00 4.00 4.00 4.11 3.92 3.97 -0.75 132527 5.28 263 19.85 6.48 2.56
543428 Data Pattern A1 2.00 2888.60 2913.75 3210.00 2893.20 3063.80 6.07 135983 4213.66 10694 103.40 3210.00 1512.55
532528 Datamatics A1 5.00 604.20 613.55 624.00 601.15 611.80 1.26 30814 188.76 2136 17.58 790.20 294.50
526443 Datasoft App XT 10.00 25.57 26.00 26.00 26.00 26.00 1.68 215 0.06 1 14.69 26.00 4.65
530171 Daulat Sec. X 10.00 36.26 39.90 39.90 35.76 36.27 0.03 20674 7.71 193 8.98 39.90 18.02
543267 Davangere Su B 10.00 92.39 95.00 95.38 92.51 93.69 1.41 18166 17.17 385 54.16 120.00 49.16
533151 DB Corp. T 10.00 287.00 286.95 288.80 283.45 284.45 -0.89 3185 9.07 61 14.72 373.50 114.80
530393 DB Int.St.Br B 2.00 45.84 46.85 50.42 46.85 50.42 9.99 6001 2.97 29 22.21 58.60 22.00
543636 DC Infotech T 10.00 216.00 215.10 218.40 215.10 217.80 0.83 178 0.38 6 27.33 268.00 132.00
532772 DCB Bank A1 10.00 123.85 125.15 140.65 123.30 136.45 10.17 745797 984.69 9704 8.17 163.40 101.35
502820 DCM B 10.00 79.16 79.79 81.75 79.00 79.69 0.67 3588 2.87 206 -61.78 104.00 62.01
511611 DCM Financia T 10.00 5.60 5.71 5.83 5.43 5.45 -2.68 2980 0.17 19 -2.38 7.60 3.93
542729 DCM Nouvelle B 10.00 204.30 207.80 224.70 205.10 216.55 6.00 16925 36.59 1384 -60.32 232.90 133.00
523369 DCM Shr.Ind B 2.00 187.75 188.00 192.50 187.20 188.90 0.61 32650 62.25 1388 15.18 228.00 68.50
523367 DCM Shriram A1 2.00 910.60 917.95 917.95 906.00 909.00 -0.18 2406 21.91 392 28.00 1175.00 773.40
500117 DCW B 2.00 56.90 57.49 58.20 56.69 56.99 0.16 351632 201.64 1724 47.10 72.40 42.14
543650 DCX Systems B 2.00 321.80 325.00 339.40 325.00 329.60 2.42 93013 309.58 2205 43.71 392.90 168.50
543547 Ddev Plastik B 1.00 209.75 213.00 216.30 208.90 210.00 0.12 80125 169.95 1455 12.91 244.00 84.27
590031 De Nora (I) B 10.00 1758.75 1768.60 1971.40 1768.60 1890.40 7.49 8802 167.42 1783 39.11 2334.00 1028.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502137 Deccan Cem. B 5.00 630.05 634.65 642.50 628.55 636.15 0.97 1981 12.56 568 20.17 668.00 429.00
512068 Deccan Gold B 1.00 127.33 128.65 129.00 123.00 126.48 -0.67 187462 237.97 1063 -102.00 158.95 42.10
542248 Deccan Healt B 10.00 25.56 26.00 26.78 24.90 25.33 -0.90 64098 16.43 317 26.39 42.00 23.10
539190 Decillion Fn XT 10.00 26.99 27.15 27.52 27.15 27.52 1.96 2213 0.61 11 -161.88 30.24 12.25
524752 Decipher Lab X 10.00 16.23 16.30 16.99 16.14 16.30 0.43 20741 3.38 128 -2.30 25.75 14.50
531227 Deco-Mica XT 10.00 82.28 82.60 86.10 82.60 85.50 3.91 1852 1.58 41 21.48 122.00 51.25
539405 Decorous Inv X 10.00 10.48 10.00 10.40 10.00 10.30 -1.72 52 0.01 3 35.52 18.80 8.70
539559 Deep Diamond X 1.00 5.96 5.96 6.00 5.85 5.96 0.00 90169 5.37 311 59.60 9.65 5.20
532760 Deep Energy B 10.00 183.70 181.10 187.00 180.05 181.80 -1.03 4530 8.36 210 649.29 238.75 105.10
543288 Deep Inds. B 5.00 294.80 288.60 296.55 287.15 290.15 -1.58 30300 88.27 1062 11.61 331.20 152.20
541778 Deep Polymer B 10.00 93.27 93.20 99.00 93.20 94.56 1.38 84288 81.23 702 24.69 119.50 79.98
544036 Deepak Chem. M 10.00 106.07 106.00 109.00 104.50 107.96 1.78 25600 27.48 16 18.58 159.60 65.00
500645 Deepak Fert. A1 10.00 554.85 555.70 629.00 555.60 607.95 9.57 316110 1880.22 10917 15.90 715.00 453.20
506401 Deepak Nitr. A1 2.00 2369.90 2373.80 2424.90 2366.00 2389.70 0.84 25389 609.96 1714 41.22 2520.00 1832.00
514030 Deepak Spinn X 10.00 236.40 236.40 246.15 236.40 239.65 1.37 4136 9.94 146 16.88 320.00 202.00
543529 Delhivery A1 1.00 448.60 463.75 464.15 447.30 448.65 0.01 77049 348.67 2613 -97.32 488.05 341.05
533452 Delphi World B 10.00 228.85 233.00 233.00 228.00 228.80 -0.02 295 0.68 65 15.06 475.00 216.00
532848 Delta Corp A1 1.00 122.75 123.05 125.35 122.60 122.90 0.12 85808 106.26 1261 14.75 259.95 110.00
539596 Delta Indl.R XT 10.00 40.82 41.63 41.63 41.63 41.63 1.98 882 0.37 6 -208.15 41.63 12.43
504286 Delta Mfg. B 10.00 101.43 102.30 107.79 101.95 103.35 1.89 7319 7.70 278 -8.74 132.12 71.15
504240 Delton Cable XT 10.00 391.80 400.00 411.35 400.00 411.35 4.99 1001 4.12 27 88.65 492.95 65.00
533137 Den Networks B 10.00 52.90 53.75 54.50 52.72 53.83 1.76 341563 184.01 2163 11.96 69.40 29.40
537536 Denis Chem L X 10.00 164.15 171.50 171.50 165.20 165.70 0.94 13056 21.96 162 24.99 175.00 73.02
543462 Dev Informat B 5.00 120.25 121.90 122.45 121.35 121.85 1.33 853 1.04 36 31.81 174.10 90.35
543848 Dev Labtech M 10.00 123.90 114.80 126.60 114.80 126.50 2.10 8000 9.89 4 238.68 131.25 52.53
531585 Devine Impex X 10.00 8.40 8.20 8.24 8.20 8.24 -1.90 1765 0.15 14 164.80 9.43 5.49
543330 Devyani Intl A1 1.00 166.30 168.30 168.85 166.10 166.55 0.15 70821 118.29 1036 173.49 227.75 142.30
538715 Dhabriya Pol X 10.00 286.35 292.00 292.00 283.00 283.85 -0.87 9479 27.16 236 22.80 428.00 143.00
543593 Dhampur Bio B 10.00 135.85 137.90 140.00 132.30 137.60 1.29 37763 51.41 1128 10.46 191.50 114.55
500119 Dhampur Sugr A1 10.00 228.90 229.45 231.90 227.90 229.35 0.20 13842 31.75 847 10.66 325.55 206.60
531923 Dhampure Sp. XT 10.00 114.01 116.29 116.29 111.73 111.73 -2.00 13336 15.10 78 25.39 116.29 42.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521216 Dhan.Roto Sp XT 10.00 168.00 168.00 168.00 164.65 164.65 -1.99 1558 2.58 27 5.10 227.80 63.10
512485 Dhanal.Cotex X 10.00 60.50 60.32 60.32 60.32 60.32 -0.30 6 0.00 1 11.09 98.98 50.00
542679 Dhanashre El X 10.00 61.25 61.30 62.00 60.01 60.01 -2.02 713 0.44 15 28.04 104.90 21.05
532960 Dhani Serv. A1 2.00 53.19 53.11 54.84 51.50 51.84 -2.54 468282 250.52 2300 -6.44 54.95 29.85
532180 Dhanlaxmi Bk T 10.00 43.69 43.90 44.00 43.50 43.63 -0.14 121184 52.96 752 11.92 58.70 16.14
521151 Dhanlxmi Fab X 10.00 61.53 61.80 64.60 61.53 64.60 4.99 3210 2.03 42 -9.86 76.00 34.90
507717 Dhanuka Agri B 2.00 1375.15 1376.65 1383.85 1344.75 1351.75 -1.70 4585 62.41 738 25.12 1398.00 625.00
511451 Dharani Fin. X 10.00 6.80 6.25 7.38 6.25 7.38 8.53 2496 0.16 13 -30.75 7.88 4.60
543687 Dharmaj Corp B 10.00 239.10 240.35 245.80 237.70 242.10 1.25 4580 11.12 276 18.34 289.80 157.00
540080 Dhatre Udyog T 1.00 23.36 23.20 24.52 23.00 23.68 1.37 1072229 260.11 3190 24.67 31.72 8.10
526971 Dhoot I.Fin. X 10.00 261.85 268.00 268.00 262.00 263.80 0.74 1564 4.15 36 1.38 285.00 64.20
531306 DHP India X 10.00 721.65 721.65 740.00 716.60 727.95 0.87 1398 10.06 47 8.41 1021.00 670.00
541302 Dhruv Consul T 10.00 104.95 104.95 106.90 104.95 106.90 1.86 575 0.60 10 28.89 140.95 47.53
531237 Dhruva Cap. XT 10.00 410.00 402.50 403.50 402.50 403.50 -1.59 1229 4.95 10 102.67 485.20 32.81
533336 Dhunseri Inv B 10.00 1263.35 1282.00 1302.00 1259.70 1275.70 0.98 576 7.46 95 9.81 1630.00 613.80
538902 Dhunseri Tea B 10.00 201.80 202.05 202.70 201.00 201.00 -0.40 334 0.68 54 -2.10 274.85 184.00
523736 Dhunseri Ven B 10.00 348.70 348.70 355.00 346.95 347.05 -0.47 1311 4.59 87 6.25 558.00 224.60
500120 Diamines&Chm B 10.00 571.70 577.15 600.00 570.50 589.75 3.16 3169 18.72 442 25.31 686.75 445.95
522163 Diamond Powe T 10.00 663.05 676.30 676.30 676.30 676.30 2.00 5 0.03 1 -0.44 676.30 22.11
530959 Diana Tea Co X 5.00 27.04 27.10 27.98 27.10 27.79 2.77 25571 7.01 63 7.16 35.50 20.00
500089 DIC India B 10.00 464.75 460.95 468.00 460.95 466.80 0.44 72 0.34 12 -18.89 553.90 380.75
540811 Diggi Multit M 10.00 25.00 22.01 25.99 22.01 25.99 3.96 10000 2.40 2 433.17 32.50 17.32
542685 Digicontent B 2.00 23.02 23.04 23.04 22.40 22.53 -2.13 72918 16.78 54 -54.95 25.41 13.55
544079 Digidrive D. T 10.00 40.03 40.83 40.83 40.83 40.83 2.00 11706 4.78 39 27.22 125.15 34.80
517214 Digispice Tc B 3.00 29.48 30.22 32.40 30.00 30.11 2.14 82743 25.81 850 -25.96 47.65 15.70
539979 Digjam T 10.00 88.12 90.00 91.90 89.00 91.01 3.28 998 0.91 13 -1.51 109.15 73.35
542155 Diksha Green M 10.00 2.59 2.55 2.67 2.55 2.67 3.09 4000 0.10 2 4.77 4.35 2.16
531153 Diligent Ind X 1.00 5.57 5.57 5.60 5.45 5.47 -1.80 54884 3.04 192 36.47 15.24 4.01
540789 Diligent Med T 1.00 4.17 4.10 4.17 4.10 4.17 0.00 2252 0.09 25 0.56 7.17 2.49
540047 Dilip Build. A1 10.00 454.30 455.55 474.00 455.50 463.80 2.09 66220 309.68 2477 58.71 504.45 159.70
543594 Dipna Pharm M 10.00 9.41 9.64 9.64 9.00 9.35 -0.64 480000 44.27 136 19.89 24.11 8.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500068 Disa India B 10.00 13705.00 13750.00 13850.00 13750.00 13775.90 0.52 94 12.97 20 49.87 17570.00 7826.00
532839 Dish TV A1 1.00 18.18 18.12 18.39 17.86 17.95 -1.27 4376996 791.78 4849 -1.95 26.01 13.52
540701 Dishman Carb A1 2.00 232.15 236.20 237.55 231.35 233.85 0.73 30505 71.57 942 -23.77 282.95 113.25
543812 Divgi Torq. B 5.00 828.20 839.90 848.00 829.30 834.85 0.80 4868 41.04 530 58.06 1149.00 642.35
532488 Divi's Lab A1 2.00 3769.75 3771.00 3823.00 3767.35 3816.45 1.24 29559 1126.13 3062 73.25 4072.35 3050.15
526315 Divyashakti X 10.00 77.91 80.50 80.50 76.72 77.76 -0.19 1266 0.98 18 277.71 98.30 60.25
540699 Dixon Tech A1 2.00 7762.55 7849.55 8200.70 7772.55 8151.15 5.01 19389 1555.87 3627 137.99 8200.70 2822.00
543193 DJ Mediaprin T 10.00 280.15 284.50 285.75 267.00 271.30 -3.16 8381 22.86 124 79.79 288.00 125.10
532868 DLF A1 2.00 885.50 888.10 898.40 885.60 893.75 0.93 83562 745.53 4092 93.10 967.00 408.05
506405 DMCC Sp.Chem B 10.00 345.15 352.00 353.80 334.05 340.15 -1.45 5918 20.61 660 67.76 378.90 240.00
543410 DMR HydroEng M 10.00 122.00 126.90 128.10 126.90 128.10 5.00 6000 7.63 4 78.11 211.30 34.10
543306 Dodla Dairy B 10.00 999.85 992.95 1003.10 966.60 972.70 -2.72 11223 110.52 1248 40.63 1070.00 474.85
505526 Dolat AlgoTe B 1.00 102.75 104.00 107.80 98.25 104.27 1.48 314199 326.66 4573 19.27 107.80 42.01
542013 Dolfin Rubbr B 10.00 192.35 196.20 209.60 190.55 201.45 4.73 32098 63.43 523 47.62 209.60 106.00
541403 Dollar Inds. B 2.00 559.55 545.05 567.95 545.05 560.30 0.13 2194 12.34 231 55.20 584.00 332.95
522261 Dolphin Off. T 1.00 370.40 388.00 388.00 364.05 375.80 1.46 1962 7.33 105 32.37 388.00 12.01
544045 Doms Inds. B 10.00 1814.15 1819.15 1867.95 1819.15 1840.90 1.47 4908 90.35 723 116.59 1867.95 1224.40
512519 Donear Inds. B 2.00 106.83 105.10 110.00 105.10 107.47 0.60 11828 12.86 247 20.43 121.65 85.75
544161 DP Abhushan B 10.00 1029.45 1001.25 1031.65 1001.25 1016.05 -1.30 194 1.98 35 55.77 1201.00 930.00
543962 DP Wires B 10.00 529.65 531.25 531.25 526.15 527.75 -0.36 831 4.40 64 19.68 677.80 416.60
541299 Dr. Lalchand M 10.00 20.85 19.81 20.84 19.81 20.84 -0.05 8000 1.63 2 37.89 35.00 15.68
526783 Dr.Agar.Eye X 10.00 3457.65 3525.00 3648.00 3456.30 3550.75 2.69 2101 74.72 212 35.32 3648.00 1130.00
539524 Dr.Lal PathL A1 10.00 2247.25 2253.30 2345.00 2250.00 2331.00 3.73 4981 114.82 816 58.98 2766.85 1888.85
500124 Dr.Reddy's A1 5.00 5954.10 5960.00 5991.35 5923.00 5951.20 -0.05 6843 408.12 1516 18.99 6505.50 4383.39
540144 DRA Consult. M 10.00 42.70 42.70 42.75 40.80 40.80 -4.45 32500 13.80 5 21.36 48.00 19.60
543268 DRC Systems B 1.00 19.42 19.79 19.79 19.38 19.52 0.51 14185 2.77 141 29.13 23.71 11.56
543591 Dreamfolks S A1 2.00 525.55 525.05 533.00 524.70 527.70 0.41 7469 39.47 522 36.14 846.75 420.55
523618 Dredging Cor B 10.00 824.10 830.40 855.55 829.40 842.65 2.25 4522 38.14 603 52.47 929.95 301.70
543713 Droneacharya M 10.00 166.15 166.00 166.65 161.20 163.00 -1.90 131000 213.76 129 958.82 221.00 125.25
526677 DSJ Keep L B 1.00 4.08 4.28 4.28 4.28 4.28 4.90 3073 0.13 6 142.67 7.30 2.72
543903 DSP Gold ETF E 10.00 71.00 72.42 72.42 71.00 71.34 0.48 1625 1.16 27 -- 75.90 55.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544109 DSP Health B 10.00 116.19 116.40 118.60 116.40 118.60 2.07 410 0.48 12 -- 138.50 95.00
543438 DSP M150Q50 B 10.00 209.62 210.90 211.72 210.90 211.71 1.00 11 0.02 7 -- 222.61 158.00
543738 DSP Nif.Bank B 10.00 48.37 47.98 48.37 47.70 48.37 0.00 315 0.15 26 -- 54.00 40.00
543440 DSP Nifty 50 B 10.00 229.89 229.40 230.60 228.85 229.22 -0.29 653 1.50 57 -- 238.24 179.00
543935 DSP Nifty IT B 10.00 33.88 33.91 33.95 33.65 33.77 -0.32 429 0.15 21 -- 41.00 29.23
543388 DSP NiftyETF B 10.00 291.38 288.40 289.72 288.25 289.08 -0.79 76 0.22 22 -- 307.50 185.50
543948 DSP PSU Bank B 10.00 71.52 71.25 71.41 70.88 71.03 -0.69 341 0.24 33 -- 75.00 44.45
543949 DSP Pvt.Bank B 10.00 23.94 24.10 24.20 24.10 24.18 1.00 86 0.02 10 -- 25.30 22.00
543947 DSP S&P Senx A1 10.00 74.96 74.90 74.90 74.69 74.69 -0.36 2 0.00 2 -- 82.00 63.31
543572 DSP SILV ~ET E 10.00 78.90 80.87 80.87 79.20 79.20 0.38 483 0.39 20 -- 83.65 61.90
541097 DSPN1DR Liq. B 10.00 1000.01 1000.01 1000.01 999.99 1000.00 0.00 898349 8983.49 62 -- 1008.80 809.90
544159 DSPS&P Liq.R B 1000.00 1005.69 1006.03 1006.03 1006.03 1006.03 0.03 70637 710.63 7 -- 1006.03 1003.17
504908 Ducan Engg X 10.00 455.00 455.00 460.00 445.00 448.85 -1.35 3631 16.43 53 23.52 625.00 335.30
534674 Ducon Infra T 1.00 7.74 7.61 7.89 7.61 7.80 0.78 77180 5.92 41 43.33 12.92 5.60
531471 Duke Offshor XT 10.00 15.23 15.53 15.53 15.52 15.53 1.97 14392 2.24 28 -15.38 20.07 5.97
526355 Duro Pack X 10.00 95.13 94.00 95.79 92.80 93.27 -1.96 2755 2.60 53 22.64 121.20 80.55
516003 Duroply Inds XT 10.00 298.00 304.00 304.00 291.10 295.35 -0.89 1742 5.19 27 29.65 369.80 129.00
517437 Dutron Poly. X 10.00 159.55 159.55 161.95 152.70 160.15 0.38 138 0.22 7 31.71 177.90 114.50
532610 Dwarikesh Su A1 1.00 73.57 73.80 74.17 73.25 73.49 -0.11 144266 106.24 1597 12.87 109.75 67.70
532365 Dynacons Sys B 10.00 1356.30 1341.15 1380.00 1320.00 1328.65 -2.04 14713 197.86 1751 32.45 1467.00 360.00
505242 Dynamat.Tech B 10.00 8290.70 8303.90 8306.90 8054.45 8128.25 -1.96 610 50.06 344 62.65 9080.40 2755.05
540795 Dynamic Cabl B 10.00 444.55 453.45 453.45 438.60 441.00 -0.80 6331 28.04 470 28.58 615.65 179.35
524818 Dynamic Ind. X 10.00 72.95 72.50 73.60 72.50 72.50 -0.62 588 0.43 21 -36.62 84.00 52.00
530779 Dynamic Port XT 10.00 70.92 72.33 72.33 72.33 72.33 1.99 2 0.00 1 -164.39 80.48 16.39
517238 Dynavision XT 10.00 302.20 298.00 317.30 298.00 317.30 5.00 7076 21.77 94 20.93 379.00 127.55
532707 Dynemic Prod B 10.00 291.50 293.20 304.30 289.95 300.35 3.04 3116 9.22 246 100.45 424.35 252.00